$9.13 +0.09 (%) Ultra Clean Holdings Inc - NASDAQ

Jan. 29, 2015 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
1/28/20159.149.348.969.04113,642
1/27/20159.199.199.059.0767,943
1/26/20159.349.419.229.2976,329
1/23/20159.509.509.349.4055,558
1/22/20159.309.539.079.46141,066
1/21/20159.359.459.249.2570,707
1/20/20159.449.479.299.3692,846
1/16/20159.119.479.059.41108,325
1/15/20159.229.559.059.15108,249
1/14/20159.259.359.049.2396,626
1/13/20159.509.739.269.3586,254
1/12/20159.679.709.369.4086,551
1/9/20159.539.759.529.70100,504
1/8/20159.439.859.349.56151,254
1/7/20159.359.459.049.33132,191
1/6/20159.559.559.049.30159,129
1/5/20159.339.519.309.39108,437
1/2/20159.379.459.219.42124,016
12/31/20149.209.419.209.28131,763
12/30/20149.289.359.189.23108,235
12/29/20149.359.429.289.2848,361
12/26/20149.329.449.329.3840,368
12/24/20149.379.389.189.2740,652
12/23/20149.289.479.109.3559,560
12/22/20149.039.518.809.2799,823
12/19/20148.909.108.679.05323,903
12/18/20148.909.008.848.95237,745
12/17/20148.718.968.678.90156,254
12/16/20148.568.908.488.72112,068
12/15/20148.698.838.588.6092,153
12/12/20148.558.828.558.62137,013
12/11/20148.778.978.328.67168,134
12/10/20148.778.817.388.66141,827
12/9/20148.458.878.318.85176,277
12/8/20148.868.988.498.51109,676
12/5/20148.709.008.708.92145,590
12/4/20148.688.828.618.7548,204
12/3/20148.438.798.408.68135,745
12/2/20148.478.758.428.45114,810
12/1/20148.638.638.408.42158,953
11/28/20148.808.878.698.6987,230
11/26/20148.678.858.558.81100,012
11/25/20148.478.758.358.70271,893
11/24/20148.478.528.318.41171,642
11/21/20148.388.598.318.49186,783
11/20/20148.008.327.988.22137,466
11/19/20148.348.347.968.02143,861
11/18/20148.178.418.178.32146,369
11/17/20148.228.258.068.21131,023
11/14/20148.188.308.068.26109,526
11/13/20148.338.368.198.21112,087
11/12/20148.098.358.058.35111,352
11/11/20148.108.308.048.27154,656
11/10/20147.838.247.728.16291,700
11/7/20148.528.528.268.36142,617
11/6/20148.338.698.338.58147,002
11/5/20148.208.468.088.44150,728
11/4/20148.178.267.938.09200,970
11/3/20148.738.828.218.23187,061
10/31/20148.548.828.378.78163,052
10/30/20148.368.448.238.37198,002
10/29/20148.308.508.278.43165,396
10/28/20147.898.397.898.31216,727
10/27/20147.957.977.767.87191,388
10/24/20147.928.187.897.95144,074
10/23/20147.787.997.657.89267,976
10/22/20147.917.997.657.67326,592
10/21/20147.858.497.697.92782,466
10/20/20147.858.267.818.26294,146
10/17/20148.268.327.757.94263,173
10/16/20148.028.387.918.09241,712
10/15/20147.658.237.588.09461,156
10/14/20147.787.957.627.69142,096
10/13/20147.447.777.327.67187,906
10/10/20147.857.857.377.40203,541
10/9/20147.938.097.847.87149,852
10/8/20147.858.017.687.96362,543
10/7/20148.088.147.777.91682,369
10/6/20149.129.128.008.111,366,183
10/3/20149.329.419.109.12103,537
10/2/20148.949.308.899.2483,562
10/1/20148.969.048.828.91128,262
9/30/20149.019.108.908.95186,524
9/29/20149.009.158.939.01131,493
9/26/20149.079.129.019.0849,424
9/25/20149.139.158.859.03116,981
9/24/20148.929.228.929.1385,962
9/23/20149.009.118.858.88148,525
9/22/20149.259.269.049.0485,521
9/19/20149.399.659.269.36250,186
9/18/20149.239.429.009.40122,866
9/17/20149.079.239.079.1689,317
9/16/20148.979.148.969.1098,413
9/15/20149.199.308.959.02181,881
9/12/20149.429.429.239.2382,271
9/11/20149.339.459.269.4561,414
9/10/20149.249.389.249.3665,218
9/9/20149.449.459.259.2587,949
9/8/20149.389.509.279.4678,606
9/5/20149.109.409.029.35142,410
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center